KissMeData/100660/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,194700,508784150,5300,5300,5300,5300,1463
20230904,194600,508784150,5300,5300,5300,5300,0
20230904,194500,508784150,5300,5300,5300,5300,0
20230904,194400,508784150,5300,5300,5300,5300,0
20230904,194300,508784150,5300,5300,5300,5300,0
20230904,194200,508784150,5300,5300,5300,5300,0
20230904,194100,508784150,5300,5300,5300,5300,0
20230904,194000,508784150,5300,5300,5300,5300,0
20230904,193900,508784150,5300,5300,5300,5300,0
20230904,193800,508784150,5300,5300,5300,5300,0
20230904,193700,508784150,5300,5300,5300,5300,0
20230904,193600,508784150,5300,5300,5300,5300,0
20230904,193500,508784150,5300,5300,5300,5300,0
20230904,193400,508784150,5300,5300,5300,5300,0
20230904,193300,508784150,5300,5300,5300,5300,0
20230904,193200,508784150,5300,5300,5300,5300,0
20230904,193100,508784150,5300,5300,5300,5300,0
20230904,193000,508784150,5300,5300,5300,5300,0
20230904,192900,508784150,5300,5300,5300,5300,0
20230904,192800,508784150,5300,5300,5300,5300,0
20230904,192700,508784150,5300,5300,5300,5300,0
20230904,192600,508784150,5300,5300,5300,5300,0
20230904,192500,508784150,5300,5300,5300,5300,0
20230904,192400,508784150,5300,5300,5300,5300,0
20230904,192300,508784150,5300,5300,5300,5300,0
20230904,192200,508784150,5300,5300,5300,5300,0
20230904,192100,508784150,5300,5300,5300,5300,0
20230904,192000,508784150,5300,5300,5300,5300,0
20230904,191900,508784150,5300,5300,5300,5300,0
20230904,191800,508784150,5300,5300,5300,5300,0
20230904,191700,508784150,5300,5300,5300,5300,1463
20230904,191600,508784150,5300,5300,5300,5300,0
20230904,191500,508784150,5300,5300,5300,5300,0
20230904,191400,508784150,5300,5300,5300,5300,0
20230904,191300,508784150,5300,5300,5300,5300,0
20230904,191200,508784150,5300,5300,5300,5300,0
20230904,191100,508784150,5300,5300,5300,5300,0
20230904,191000,508784150,5300,5300,5300,5300,0
20230904,190900,508784150,5300,5300,5300,5300,0
20230904,190800,508784150,5300,5300,5300,5300,0
20230904,190700,508784150,5300,5300,5300,5300,0
20230904,190600,508784150,5300,5300,5300,5300,0
20230904,190500,508784150,5300,5300,5300,5300,0
20230904,190400,508784150,5300,5300,5300,5300,0
20230904,190300,508784150,5300,5300,5300,5300,0
20230904,190200,508784150,5300,5300,5300,5300,0
20230904,190100,508784150,5300,5300,5300,5300,0
20230904,190000,508784150,5300,5300,5300,5300,0
20230904,185900,508784150,5300,5300,5300,5300,0
20230904,185800,508784150,5300,5300,5300,5300,0
20230904,185700,508784150,5300,5300,5300,5300,0
20230904,185600,508784150,5300,5300,5300,5300,0
20230904,185500,508784150,5300,5300,5300,5300,0
20230904,185400,508784150,5300,5300,5300,5300,0
20230904,185300,508784150,5300,5300,5300,5300,0
20230904,185200,508784150,5300,5300,5300,5300,0
20230904,185100,508784150,5300,5300,5300,5300,0
20230904,185000,508784150,5300,5300,5300,5300,0
20230904,184900,508784150,5300,5300,5300,5300,0
20230904,184800,508784150,5300,5300,5300,5300,0
20230904,184700,508784150,5300,5300,5300,5300,1463
20230904,184600,508784150,5300,5300,5300,5300,0
20230904,184500,508784150,5300,5300,5300,5300,0
20230904,184400,508784150,5300,5300,5300,5300,0
20230904,184300,508784150,5300,5300,5300,5300,0
20230904,184200,508784150,5300,5300,5300,5300,0
20230904,184100,508784150,5300,5300,5300,5300,0
20230904,184000,508784150,5300,5300,5300,5300,0
20230904,183900,508784150,5300,5300,5300,5300,0
20230904,183800,508784150,5300,5300,5300,5300,0
20230904,183700,508784150,5300,5300,5300,5300,0
20230904,183600,508784150,5300,5300,5300,5300,0
20230904,183500,508784150,5300,5300,5300,5300,0
20230904,183400,508784150,5300,5300,5300,5300,0
20230904,183300,508784150,5300,5300,5300,5300,0
20230904,183200,508784150,5300,5300,5300,5300,0
20230904,183100,508784150,5300,5300,5300,5300,0
20230904,183000,508784150,5300,5300,5300,5300,0
20230904,182900,508784150,5300,5300,5300,5300,0
20230904,182800,508784150,5300,5300,5300,5300,0
20230904,182700,508784150,5300,5300,5300,5300,0
20230904,182600,508784150,5300,5300,5300,5300,0
20230904,182500,508784150,5300,5300,5300,5300,0
20230904,182400,508784150,5300,5300,5300,5300,0
20230904,182300,508784150,5300,5300,5300,5300,0
20230904,182200,508784150,5300,5300,5300,5300,0
20230904,182100,508784150,5300,5300,5300,5300,0
20230904,182000,508784150,5300,5300,5300,5300,0
20230904,181900,508784150,5300,5300,5300,5300,0
20230904,181800,508784150,5300,5300,5300,5300,0
20230904,181700,508784150,5300,5300,5300,5300,1463
20230904,181600,508784150,5300,5300,5300,5300,0
20230904,181500,508784150,5300,5300,5300,5300,0
20230904,181400,508784150,5300,5300,5300,5300,0
20230904,181300,508784150,5300,5300,5300,5300,0
20230904,181200,508784150,5300,5300,5300,5300,0
20230904,181100,508784150,5300,5300,5300,5300,0
20230904,181000,508784150,5300,5300,5300,5300,0
20230904,180900,508784150,5300,5300,5300,5300,0
20230904,180800,508784150,5300,5300,5300,5300,0
20230904,180700,508784150,5300,5300,5300,5300,0
20230904,180600,508784150,5300,5300,5300,5300,0
20230904,180500,508784150,5300,5300,5300,5300,0
20230904,180400,508784150,5300,5300,5300,5300,0
20230904,180300,508784150,5300,5300,5300,5300,0
20230904,180200,508784150,5300,5300,5300,5300,0
20230904,180100,508784150,5300,5300,5300,5300,0
20230904,180000,508784150,5300,5300,5300,5300,0
20230904,175900,508784150,5300,5300,5300,5300,0
20230904,175800,508784150,5300,5300,5300,5300,0
20230904,175700,508784150,5300,5300,5300,5300,0
20230904,175600,508784150,5300,5300,5300,5300,0
20230904,175500,508784150,5300,5300,5300,5300,0
20230904,175400,508784150,5300,5300,5300,5300,0
20230904,175300,508784150,5300,5300,5300,5300,0
20230904,175200,508784150,5300,5300,5300,5300,0
20230904,175100,508784150,5300,5300,5300,5300,0
20230904,175000,508784150,5300,5300,5300,5300,0
20230904,174900,508784150,5300,5300,5300,5300,0
20230904,174800,508784150,5300,5300,5300,5300,0
20230904,174700,508784150,5300,5300,5300,5300,1463
20230904,174600,508784150,5300,5300,5300,5300,0
20230904,174500,508784150,5300,5300,5300,5300,0
20230904,174400,508784150,5300,5300,5300,5300,0
20230904,174300,508784150,5300,5300,5300,5300,0
20230904,174200,508784150,5300,5300,5300,5300,0
20230904,174100,508784150,5300,5300,5300,5300,0
20230904,174000,508784150,5300,5300,5300,5300,0
20230904,173900,508784150,5300,5300,5300,5300,0
20230904,173800,508784150,5300,5300,5300,5300,0
20230904,173700,508784150,5300,5300,5300,5300,0
20230904,173600,508784150,5300,5300,5300,5300,0
20230904,173500,508784150,5300,5300,5300,5300,0
20230904,173400,508784150,5300,5300,5300,5300,0
20230904,173300,508784150,5300,5300,5300,5300,0
20230904,173200,508784150,5300,5300,5300,5300,0
20230904,173100,508784150,5300,5300,5300,5300,0
20230904,173000,508784150,5300,5300,5300,5300,0
20230904,172900,508784150,5300,5300,5300,5300,0
20230904,172800,508784150,5300,5300,5300,5300,0
20230904,172700,508784150,5300,5300,5300,5300,0
20230904,172600,508784150,5300,5300,5300,5300,0
20230904,172500,508784150,5300,5300,5300,5300,0
20230904,172400,508784150,5300,5300,5300,5300,0
20230904,172300,508784150,5300,5300,5300,5300,0
20230904,172200,508784150,5300,5300,5300,5300,0
20230904,172100,508784150,5300,5300,5300,5300,0
20230904,172000,508784150,5300,5300,5300,5300,0
20230904,171900,508784150,5300,5300,5300,5300,0
20230904,171800,508784150,5300,5300,5300,5300,0
20230904,171700,508784150,5300,5300,5300,5300,1463
20230904,171600,508784150,5300,5300,5300,5300,0
20230904,171500,508784150,5300,5300,5300,5300,0
20230904,171400,508784150,5300,5300,5300,5300,0
20230904,171300,508784150,5300,5300,5300,5300,0
20230904,171200,508784150,5300,5300,5300,5300,0
20230904,171100,508784150,5300,5300,5300,5300,0
20230904,171000,508784150,5300,5300,5300,5300,0
20230904,170900,508784150,5300,5300,5300,5300,0
20230904,170800,508784150,5300,5300,5300,5300,0
20230904,170700,508784150,5300,5300,5300,5300,0
20230904,170600,508784150,5300,5300,5300,5300,0
20230904,170500,508784150,5300,5300,5300,5300,0
20230904,170400,508784150,5300,5300,5300,5300,0
20230904,170300,508784150,5300,5300,5300,5300,0
20230904,170200,508784150,5300,5300,5300,5300,0
20230904,170100,508784150,5300,5300,5300,5300,0
20230904,170000,508784150,5300,5300,5300,5300,0
20230904,165900,508784150,5300,5300,5300,5300,0
20230904,165800,508784150,5300,5300,5300,5300,0
20230904,165700,508784150,5300,5300,5300,5300,0
20230904,165600,508784150,5300,5300,5300,5300,0
20230904,165500,508784150,5300,5300,5300,5300,0
20230904,165400,508784150,5300,5300,5300,5300,0
20230904,165300,508784150,5300,5300,5300,5300,0
20230904,165200,508784150,5300,5300,5300,5300,0
20230904,165100,508784150,5300,5300,5300,5300,0
20230904,165000,508784150,5300,5300,5300,5300,0
20230904,164900,508784150,5300,5300,5300,5300,0
20230904,164800,508784150,5300,5300,5300,5300,0
20230904,164700,508784150,5300,5300,5300,5300,1463
20230904,164600,508784150,5300,5300,5300,5300,0
20230904,164500,508784150,5300,5300,5300,5300,0
20230904,164400,508784150,5300,5300,5300,5300,0
20230904,164300,508784150,5300,5300,5300,5300,0
20230904,164200,508784150,5300,5300,5300,5300,0
20230904,164100,508784150,5300,5300,5300,5300,0
20230904,164000,508784150,5300,5300,5300,5300,0
20230904,163900,508784150,5300,5300,5300,5300,0
20230904,163800,508784150,5300,5300,5300,5300,0
20230904,163700,508784150,5300,5300,5300,5300,0
20230904,163600,508784150,5300,5300,5300,5300,0
20230904,163500,508784150,5300,5300,5300,5300,0
20230904,163400,508784150,5300,5300,5300,5300,0
20230904,163300,508784150,5300,5300,5300,5300,0
20230904,163200,508784150,5300,5300,5300,5300,0
20230904,163100,508784150,5300,5300,5300,5300,0
20230904,163000,508784150,5300,5300,5300,5300,0
20230904,162900,508784150,5300,5300,5300,5300,0
20230904,162800,508784150,5300,5300,5300,5300,0
20230904,162700,508784150,5300,5300,5300,5300,0
20230904,162600,508784150,5300,5300,5300,5300,0
20230904,162500,508784150,5300,5300,5300,5300,0
20230904,162400,508784150,5300,5300,5300,5300,0
20230904,162300,508784150,5300,5300,5300,5300,0
20230904,162200,508784150,5300,5300,5300,5300,0
20230904,162100,508784150,5300,5300,5300,5300,0
20230904,162000,508784150,5300,5300,5300,5300,0
20230904,161900,508784150,5300,5300,5300,5300,0
20230904,161800,508784150,5300,5300,5300,5300,0
20230904,161700,508784150,5300,5300,5300,5300,1463
20230904,161600,508784150,5300,5300,5300,5300,0
20230904,161500,508784150,5300,5300,5300,5300,0
20230904,161400,508784150,5300,5300,5300,5300,0
20230904,161300,508784150,5300,5300,5300,5300,0
20230904,161200,508784150,5300,5300,5300,5300,0
20230904,161100,508784150,5300,5300,5300,5300,0
20230904,161000,508784150,5300,5300,5300,5300,0
20230904,160900,508784150,5300,5300,5300,5300,0
20230904,160800,508784150,5300,5300,5300,5300,0
20230904,160700,508784150,5300,5300,5300,5300,0
20230904,160600,508784150,5300,5300,5300,5300,0
20230904,160500,508784150,5300,5300,5300,5300,0
20230904,160400,508784150,5300,5300,5300,5300,0
20230904,160300,508784150,5300,5300,5300,5300,0
20230904,160200,508784150,5300,5300,5300,5300,0
20230904,160100,508784150,5300,5300,5300,5300,0
20230904,160000,508784150,5300,5300,5300,5300,0
20230904,155900,508784150,5300,5300,5300,5300,0
20230904,155800,508784150,5300,5300,5300,5300,0
20230904,155700,508784150,5300,5300,5300,5300,0
20230904,155600,508784150,5300,5300,5300,5300,0
20230904,155500,508784150,5300,5300,5300,5300,0
20230904,155400,508784150,5300,5300,5300,5300,0
20230904,155300,508784150,5300,5300,5300,5300,0
20230904,155200,508784150,5300,5300,5300,5300,0
20230904,155100,508784150,5300,5300,5300,5300,0
20230904,155000,508784150,5300,5300,5300,5300,0
20230904,154900,508784150,5300,5300,5300,5300,0
20230904,154800,508784150,5300,5300,5300,5300,0
20230904,154700,508784150,5300,5300,5300,5300,1463
20230904,154600,508784150,5300,5300,5300,5300,0
20230904,154500,508784150,5300,5300,5300,5300,0
20230904,154400,508784150,5300,5300,5300,5300,0
20230904,154300,508784150,5300,5300,5300,5300,0
20230904,154200,508784150,5300,5300,5300,5300,0
20230904,154100,508784150,5300,5300,5300,5300,0
20230904,154000,508784150,5300,5300,5300,5300,0
20230904,153900,508784150,5300,5300,5300,5300,0
20230904,153800,508784150,5300,5300,5300,5300,0
20230904,153700,508784150,5300,5300,5300,5300,0
20230904,153600,508784150,5300,5300,5300,5300,0
20230904,153500,508784150,5300,5300,5300,5300,0
20230904,153400,508784150,5300,5300,5300,5300,0
20230904,153300,508784150,5300,5300,5300,5300,0
20230904,153200,508784150,5300,5300,5300,5300,0
20230904,153100,508784150,5300,5300,5300,5300,0
20230904,153000,508784150,5300,5300,5300,5300,1463
20230904,152900,501030250,5300,5300,5300,5300,0
20230904,152800,501030250,5300,5300,5300,5300,0
20230904,152700,501030250,5300,5300,5300,5300,0
20230904,152600,501030250,5300,5300,5300,5300,0
20230904,152500,501030250,5300,5300,5300,5300,0
20230904,152400,501030250,5300,5300,5300,5300,0
20230904,152300,501030250,5300,5300,5300,5300,0
20230904,152200,501030250,5300,5300,5300,5300,0
20230904,152100,501030250,5300,5300,5300,5300,0
20230904,152000,501030250,5300,5300,5300,5300,0
20230904,151900,501030250,5300,5290,5300,5290,1786
20230904,151800,491576630,5290,5280,5290,5280,25
20230904,151700,491444530,5290,5280,5290,5280,264
20230904,151600,490050490,5280,5280,5280,5280,10
20230904,151500,489997690,5280,5280,5280,5280,0
20230904,151400,489997690,5280,5270,5280,5270,480
20230904,151300,487465050,5270,5250,5270,5250,1062
20230904,151200,481889310,5270,5260,5270,5250,971
20230904,151100,476786780,5270,5280,5290,5270,353
20230904,151000,474925740,5280,5300,5300,5280,68
20230904,150900,474566680,5300,5290,5310,5290,1203
20230904,150800,468190240,5300,5300,5300,5300,978
20230904,150700,463006840,5300,5300,5300,5300,200
20230904,150600,461946840,5300,5300,5300,5300,101
20230904,150500,461411540,5300,5300,5300,5300,2
20230904,150400,461400940,5250,5300,5300,5250,618
20230904,150300,458140560,5300,5300,5300,5300,36
20230904,150200,457949760,5300,5250,5300,5250,10
20230904,150100,457896910,5300,5280,5300,5250,334
20230904,150000,456139860,5280,5270,5280,5260,17
20230904,145900,456050240,5280,5330,5330,5280,475
20230904,145800,453536520,5330,5300,5350,5300,3233
20230904,145700,436317250,5340,5330,5340,5290,2290
20230904,145600,424125000,5300,5290,5330,5250,4331
20230904,145500,401165200,5290,5280,5290,5280,3000
20230904,145400,385314950,5280,5270,5280,5270,2000
20230904,145300,374760660,5270,5260,5270,5260,1001
20230904,145200,369485590,5270,5260,5270,5260,2002
20230904,145100,358955050,5270,5270,5270,5270,47
20230904,145000,358707360,5270,5250,5270,5250,1512
20230904,144900,350752600,5260,5250,5260,5250,1308
20230904,144800,343878770,5250,5240,5250,5240,389
20230904,144700,341840390,5240,5230,5240,5230,383
20230904,144600,339837280,5230,5230,5230,5230,3
20230904,144500,339821590,5220,5220,5220,5220,0
20230904,144400,339821590,5220,5220,5220,5220,823
20230904,144300,335525530,5230,5230,5230,5230,0
20230904,144200,335525530,5230,5230,5230,5230,12
20230904,144100,335462770,5230,5220,5230,5220,382
20230904,144000,333468710,5220,5220,5220,5220,0
20230904,143900,333468710,5220,5220,5220,5220,0
20230904,143800,333468710,5220,5200,5220,5200,452
20230904,143700,331118270,5220,5220,5220,5220,0
20230904,143600,331118270,5220,5220,5220,5220,102
20230904,143500,330585830,5220,5220,5220,5220,10
20230904,143400,330533630,5220,5220,5220,5220,191
20230904,143300,329536610,5220,5220,5220,5220,1
20230904,143200,329531390,5220,5220,5220,5220,5
20230904,143100,329505290,5220,5220,5220,5220,596
20230904,143000,326394170,5220,5220,5220,5220,0
20230904,142900,326394170,5220,5220,5220,5220,0
20230904,142800,326394170,5220,5220,5220,5220,0
20230904,142700,326394170,5220,5200,5220,5200,19
20230904,142600,326295230,5220,5220,5220,5220,0
20230904,142500,326295230,5220,5200,5220,5200,32
20230904,142400,326128790,5200,5200,5200,5200,0
20230904,142300,326128790,5200,5200,5200,5200,0
20230904,142200,326128790,5200,5200,5200,5200,0
20230904,142100,326128790,5200,5200,5200,5200,10
20230904,142000,326076790,5200,5200,5200,5200,0
20230904,141900,326076790,5200,5200,5200,5200,10
20230904,141800,326024790,5200,5200,5200,5200,50
20230904,141700,325764790,5210,5180,5210,5180,3
20230904,141600,325749190,5210,5210,5210,5210,0
20230904,141500,325749190,5210,5190,5210,5190,149
20230904,141400,324975340,5190,5190,5190,5190,3
20230904,141300,324959770,5210,5190,5210,5190,489
20230904,141200,322421820,5220,5200,5220,5180,1162
20230904,141100,316395950,5220,5220,5220,5220,0
20230904,141000,316395950,5220,5220,5220,5220,45
20230904,140900,316161050,5220,5220,5220,5220,11
20230904,140800,316103630,5220,5220,5220,5220,0
20230904,140700,316103630,5220,5220,5220,5220,15
20230904,140600,316025330,5220,5220,5220,5220,0
20230904,140500,316025330,5220,5220,5220,5220,5
20230904,140400,315999230,5190,5190,5190,5190,11
20230904,140300,315942140,5220,5220,5220,5220,0
20230904,140200,315942140,5220,5220,5220,5220,0
20230904,140100,315942140,5220,5190,5220,5190,178
20230904,140000,315014600,5220,5200,5220,5200,568
20230904,135900,312060940,5200,5210,5210,5200,998
20230904,135800,306869190,5220,5220,5220,5220,19
20230904,135700,306770010,5220,5220,5220,5220,50
20230904,135600,306509010,5220,5220,5220,5220,11
20230904,135500,306451590,5220,5220,5220,5220,0
20230904,135400,306451590,5220,5220,5220,5220,100
20230904,135300,305929590,5220,5220,5220,5220,100
20230904,135200,305407590,5220,5220,5220,5220,100
20230904,135100,304885590,5220,5220,5220,5220,30
20230904,135000,304728990,5230,5230,5230,5230,0
20230904,134900,304728990,5230,5230,5230,5230,8
20230904,134800,304687150,5230,5230,5230,5230,0
20230904,134700,304687150,5230,5230,5230,5230,200
20230904,134600,303641150,5230,5230,5230,5230,6
20230904,134500,303609770,5230,5230,5230,5230,0
20230904,134400,303609770,5230,5230,5230,5230,0
20230904,134300,303609770,5230,5230,5230,5230,0
20230904,134200,303609770,5230,5230,5230,5230,0
20230904,134100,303609770,5230,5230,5230,5230,0
20230904,134000,303609770,5230,5230,5230,5230,125
20230904,133900,302956020,5220,5220,5220,5220,105
20230904,133800,302407920,5230,5230,5230,5230,0
20230904,133700,302407920,5230,5230,5230,5230,0
20230904,133600,302407920,5230,5230,5230,5230,450
20230904,133500,300054420,5230,5230,5230,5230,0
20230904,133400,300054420,5230,5230,5230,5230,0
20230904,133300,300054420,5230,5230,5230,5230,0
20230904,133200,300054420,5230,5230,5230,5230,0
20230904,133100,300054420,5230,5230,5230,5230,12
20230904,133000,299991660,5230,5230,5230,5230,42
20230904,132900,299772000,5230,5230,5230,5230,0
20230904,132800,299772000,5230,5230,5230,5230,297
20230904,132700,298218690,5230,5230,5230,5230,0
20230904,132600,298218690,5230,5200,5230,5190,227
20230904,132500,297039680,5240,5240,5240,5240,0
20230904,132400,297039680,5240,5240,5240,5240,0
20230904,132300,297039680,5240,5190,5240,5190,57
20230904,132200,296743530,5220,5220,5220,5200,1786
20230904,132100,287453960,5220,5230,5230,5210,1245
20230904,132000,280956690,5240,5240,5240,5240,0
20230904,131900,280956690,5240,5240,5240,5240,0
20230904,131800,280956690,5240,5240,5240,5240,20
20230904,131700,280851890,5240,5240,5240,5240,0
20230904,131600,280851890,5240,5230,5240,5220,403
20230904,131500,278744170,5230,5230,5230,5230,100
20230904,131400,278221170,5240,5230,5240,5230,35
20230904,131300,278037780,5240,5240,5240,5240,150
20230904,131200,277251780,5240,5240,5240,5240,60
20230904,131100,276937380,5240,5240,5240,5230,524
20230904,131000,274196680,5250,5250,5250,5250,0
20230904,130900,274196680,5250,5250,5250,5250,1
20230904,130800,274191430,5250,5240,5250,5240,313
20230904,130700,272549730,5250,5240,5250,5240,21
20230904,130600,272439630,5250,5250,5250,5240,98
20230904,130500,271925930,5250,5250,5250,5240,2582
20230904,130400,258382180,5250,5240,5250,5240,839
20230904,130300,253981430,5260,5250,5260,5250,405
20230904,130200,251855130,5260,5250,5260,5240,31
20230904,130100,251692480,5250,5250,5260,5250,590
20230904,130000,248592150,5260,5260,5260,5250,573
20230904,125900,245580170,5260,5270,5270,5260,243
20230904,125800,244301260,5270,5260,5270,5260,283
20230904,125700,242812660,5260,5260,5260,5250,113
20230904,125600,242219280,5260,5260,5260,5260,3
20230904,125500,242203500,5260,5260,5260,5260,0
20230904,125400,242203500,5260,5260,5260,5260,3
20230904,125300,242187720,5260,5260,5260,5260,1080
20230904,125200,236506920,5270,5250,5270,5250,1326
20230904,125100,229529760,5250,5250,5250,5250,0
20230904,125000,229529760,5250,5260,5260,5240,84
20230904,124900,229089500,5240,5240,5240,5240,1
20230904,124800,229084260,5260,5250,5260,5250,4
20230904,124700,229063230,5260,5250,5260,5250,10
20230904,124600,229010690,5260,5240,5260,5240,4
20230904,124500,228989670,5270,5270,5270,5270,0
20230904,124400,228989670,5270,5260,5270,5220,313
20230904,124300,227352160,5270,5260,5270,5260,25
20230904,124200,227220520,5260,5240,5270,5230,666
20230904,124100,223726100,5240,5240,5240,5230,133
20230904,124000,223029510,5250,5250,5250,5250,56
20230904,123900,222735510,5260,5270,5270,5260,128
20230904,123800,222061220,5270,5250,5270,5220,2261
20230904,123700,210174910,5260,5250,5270,5240,2001
20230904,123600,199659520,5250,5240,5250,5240,2257
20230904,123500,187822790,5240,5240,5240,5240,821
20230904,123400,183520750,5240,5240,5250,5240,294
20230904,123300,181980170,5240,5230,5240,5230,1050
20230904,123200,176488650,5230,5230,5230,5230,8
20230904,123100,176446810,5230,5230,5230,5230,57
20230904,123000,176148700,5220,5230,5230,5220,1002
20230904,122900,170918240,5230,5230,5230,5230,4
20230904,122800,170897320,5230,5230,5230,5230,0
20230904,122700,170897320,5230,5220,5230,5220,1103
20230904,122600,165134450,5210,5220,5220,5210,30
20230904,122500,164977860,5220,5220,5220,5220,19
20230904,122400,164878680,5220,5220,5220,5220,0
20230904,122300,164878680,5220,5220,5220,5220,0
20230904,122200,164878680,5220,5220,5220,5220,6
20230904,122100,164847360,5220,5220,5220,5190,110
20230904,122000,164275970,5220,5220,5220,5220,0
20230904,121900,164275970,5220,5210,5220,5210,294
20230904,121800,162743180,5210,5210,5210,5210,11
20230904,121700,162685870,5220,5200,5220,5200,10
20230904,121600,162633710,5220,5220,5220,5220,0
20230904,121500,162633710,5220,5220,5220,5220,21
20230904,121400,162524090,5220,5230,5230,5180,2513
20230904,121300,149458760,5220,5230,5230,5220,103
20230904,121200,148920120,5230,5230,5230,5230,5
20230904,121100,148893970,5230,5230,5230,5230,30
20230904,121000,148737070,5230,5220,5230,5220,10
20230904,120900,148684850,5230,5230,5230,5230,3
20230904,120800,148669160,5230,5210,5230,5210,18
20230904,120700,148575340,5210,5220,5220,5210,14
20230904,120600,148502370,5220,5220,5220,5220,242
20230904,120500,147239130,5220,5200,5220,5170,2508
20230904,120400,134183700,5200,5200,5200,5200,100
20230904,120300,133663700,5200,5190,5200,5190,225
20230904,120200,132495930,5190,5180,5190,5180,507
20230904,120100,129864650,5190,5180,5190,5180,118
20230904,120000,129253340,5190,5190,5190,5190,0
20230904,115900,129253340,5190,5180,5190,5180,251
20230904,115800,127953110,5190,5190,5190,5190,10
20230904,115700,127901210,5190,5190,5190,5190,0
20230904,115600,127901210,5190,5190,5190,5190,0
20230904,115500,127901210,5190,5190,5190,5190,0
20230904,115400,127901210,5190,5190,5190,5190,0
20230904,115300,127901210,5190,5190,5190,5190,7
20230904,115200,127864880,5190,5190,5190,5190,0
20230904,115100,127864880,5190,5190,5190,5190,0
20230904,115000,127864880,5190,5190,5190,5190,10
20230904,114900,127812980,5190,5190,5190,5190,768
20230904,114800,123827060,5190,5190,5190,5190,42
20230904,114700,123609080,5190,5190,5190,5190,0
20230904,114600,123609080,5190,5190,5190,5190,0
20230904,114500,123609080,5190,5190,5190,5190,0
20230904,114400,123609080,5190,5180,5190,5180,30
20230904,114300,123453530,5190,5190,5190,5190,0
20230904,114200,123453530,5190,5190,5190,5190,0
20230904,114100,123453530,5190,5190,5190,5190,0
20230904,114000,123453530,5190,5190,5190,5190,0
20230904,113900,123453530,5190,5190,5190,5190,2
20230904,113800,123443150,5190,5180,5190,5180,319
20230904,113700,121790720,5180,5180,5180,5180,1
20230904,113600,121785540,5170,5170,5170,5170,150
20230904,113500,121010040,5160,5160,5160,5160,1
20230904,113400,121004880,5160,5160,5160,5160,251
20230904,113300,119709720,5150,5150,5150,5150,57
20230904,113200,119416170,5150,5150,5150,5150,0
20230904,113100,119416170,5150,5150,5150,5150,0
20230904,113000,119416170,5150,5150,5150,5150,0
20230904,112900,119416170,5150,5150,5150,5150,0
20230904,112800,119416170,5150,5150,5150,5150,0
20230904,112700,119416170,5150,5150,5150,5150,60
20230904,112600,119107170,5150,5150,5150,5150,0
20230904,112500,119107170,5150,5150,5150,5150,0
20230904,112400,119107170,5150,5150,5150,5150,20
20230904,112300,119004170,5130,5130,5130,5130,0
20230904,112200,119004170,5130,5130,5130,5130,0
20230904,112100,119004170,5130,5130,5130,5130,10
20230904,112000,118952870,5130,5130,5130,5130,110
20230904,111900,118388570,5150,5150,5150,5150,0
20230904,111800,118388570,5150,5150,5150,5150,0
20230904,111700,118388570,5150,5150,5150,5150,0
20230904,111600,118388570,5150,5150,5150,5150,1
20230904,111500,118383420,5150,5150,5150,5150,0
20230904,111400,118383420,5150,5150,5150,5150,0
20230904,111300,118383420,5150,5150,5150,5150,0
20230904,111200,118383420,5150,5150,5150,5150,0
20230904,111100,118383420,5150,5150,5150,5130,62
20230904,111000,118064920,5160,5160,5160,5160,0
20230904,110900,118064920,5160,5160,5160,5160,0
20230904,110800,118064920,5160,5160,5160,5160,0
20230904,110700,118064920,5160,5160,5160,5160,0
20230904,110600,118064920,5160,5160,5160,5160,0
20230904,110500,118064920,5160,5160,5160,5160,0
20230904,110400,118064920,5160,5150,5160,5150,10
20230904,110300,118013380,5150,5150,5150,5130,250
20230904,110200,116727880,5150,5140,5150,5140,170
20230904,110100,115853990,5140,5140,5140,5140,0
20230904,110000,115853990,5140,5140,5140,5140,0
20230904,105900,115853990,5140,5140,5140,5140,0
20230904,105800,115853990,5140,5140,5140,5140,60
20230904,105700,115545590,5140,5140,5140,5140,0
20230904,105600,115545590,5140,5140,5140,5140,11
20230904,105500,115489050,5150,5150,5150,5150,0
20230904,105400,115489050,5150,5150,5150,5150,0
20230904,105300,115489050,5150,5150,5150,5150,0
20230904,105200,115489050,5150,5150,5150,5150,0
20230904,105100,115489050,5150,5150,5150,5150,0
20230904,105000,115489050,5150,5150,5150,5150,10
20230904,104900,115437550,5150,5150,5150,5150,10
20230904,104800,115386050,5150,5150,5150,5150,0
20230904,104700,115386050,5150,5150,5150,5150,0
20230904,104600,115386050,5150,5150,5150,5150,0
20230904,104500,115386050,5150,5150,5150,5150,13
20230904,104400,115319100,5150,5150,5150,5150,0
20230904,104300,115319100,5150,5150,5150,5150,0
20230904,104200,115319100,5150,5150,5150,5150,0
20230904,104100,115319100,5150,5150,5150,5150,0
20230904,104000,115319100,5150,5140,5150,5140,10
20230904,103900,115267610,5140,5140,5140,5140,1
20230904,103800,115262470,5150,5150,5150,5150,0
20230904,103700,115262470,5150,5150,5150,5150,0
20230904,103600,115262470,5150,5150,5150,5150,0
20230904,103500,115262470,5150,5150,5150,5150,10
20230904,103400,115210970,5150,5150,5150,5150,20
20230904,103300,115107970,5150,5150,5150,5150,20
20230904,103200,115004970,5150,5150,5150,5150,20
20230904,103100,114901970,5130,5150,5150,5130,260
20230904,103000,113566630,5140,5140,5140,5140,1
20230904,102900,113561490,5140,5150,5150,5140,202
20230904,102800,112523200,5150,5150,5150,5150,1
20230904,102700,112518050,5170,5170,5170,5170,0
20230904,102600,112518050,5170,5170,5170,5170,0
20230904,102500,112518050,5170,5170,5170,5170,2
20230904,102400,112507710,5130,5140,5140,5130,220
20230904,102300,111379000,5170,5170,5170,5170,0
20230904,102200,111379000,5170,5170,5170,5170,0
20230904,102100,111379000,5170,5170,5170,5170,0
20230904,102000,111379000,5170,5170,5170,5170,0
20230904,101900,111379000,5170,5170,5170,5170,0
20230904,101800,111379000,5170,5170,5170,5170,0
20230904,101700,111379000,5170,5170,5170,5170,2
20230904,101600,111368660,5170,5170,5170,5170,2
20230904,101500,111358320,5170,5170,5170,5170,0
20230904,101400,111358320,5170,5170,5170,5170,0
20230904,101300,111358320,5170,5170,5170,5170,0
20230904,101200,111358320,5170,5140,5170,5140,13
20230904,101100,111291440,5170,5150,5170,5150,15
20230904,101000,111213930,5150,5150,5150,5150,0
20230904,100900,111213930,5150,5150,5150,5150,2
20230904,100800,111203630,5170,5170,5170,5170,0
20230904,100700,111203630,5170,5130,5170,5130,434
20230904,100600,108975570,5150,5150,5150,5150,0
20230904,100500,108975570,5150,5150,5150,5150,0
20230904,100400,108975570,5150,5140,5160,5140,111
20230904,100300,108404790,5160,5160,5160,5160,0
20230904,100200,108404790,5160,5160,5160,5160,0
20230904,100100,108404790,5160,5160,5160,5160,78
20230904,100000,108002310,5160,5160,5160,5160,252
20230904,095900,106701990,5160,5160,5160,5160,0
20230904,095800,106701990,5160,5160,5160,5160,0
20230904,095700,106701990,5160,5150,5160,5140,675
20230904,095600,103231450,5150,5150,5150,5150,285
20230904,095500,101763700,5160,5160,5160,5160,1
20230904,095400,101758540,5160,5160,5160,5160,193
20230904,095300,100762660,5150,5160,5160,5150,521
20230904,095200,98074470,5180,5180,5180,5180,0
20230904,095100,98074470,5180,5180,5180,5180,0
20230904,095000,98074470,5180,5170,5180,5170,233
20230904,094900,96869790,5180,5180,5180,5180,0
20230904,094800,96869790,5180,5170,5180,5170,42
20230904,094700,96652630,5180,5180,5180,5180,20
20230904,094600,96549030,5180,5180,5180,5180,3
20230904,094500,96533490,5170,5170,5170,5170,100
20230904,094400,96016490,5190,5190,5190,5190,0
20230904,094300,96016490,5190,5190,5190,5190,0
20230904,094200,96016490,5190,5180,5190,5180,323
20230904,094100,94343330,5190,5190,5190,5190,1
20230904,094000,94338140,5180,5180,5180,5180,180
20230904,093900,93405740,5190,5190,5190,5190,1
20230904,093800,93400550,5180,5180,5180,5180,5
20230904,093700,93374650,5190,5190,5190,5190,0
20230904,093600,93374650,5190,5190,5190,5180,224
20230904,093500,92214050,5210,5210,5210,5210,0
20230904,093400,92214050,5210,5200,5210,5200,41
20230904,093300,92000840,5200,5200,5200,5200,242
20230904,093200,90742440,5190,5190,5190,5190,175
20230904,093100,89834190,5190,5190,5190,5190,96
20230904,093000,89335950,5200,5200,5200,5200,1
20230904,092900,89330750,5160,5160,5160,5160,1
20230904,092800,89325590,5200,5200,5200,5200,0
20230904,092700,89325590,5200,5200,5200,5200,300
20230904,092600,87765590,5200,5200,5200,5200,11
20230904,092500,87708390,5200,5180,5200,5180,709
20230904,092400,84024850,5180,5170,5180,5160,117
20230904,092300,83420030,5180,5180,5180,5180,0
20230904,092200,83420030,5180,5160,5180,5160,526
20230904,092100,80700940,5160,5160,5160,5130,4
20230904,092000,80680330,5160,5160,5160,5160,0
20230904,091900,80680330,5160,5160,5160,5160,0
20230904,091800,80680330,5160,5160,5160,5160,0
20230904,091700,80680330,5160,5160,5160,5160,10
20230904,091600,80628730,5170,5150,5170,5120,598
20230904,091500,77556550,5110,5150,5150,5110,2660
20230904,091400,63924950,5160,5160,5160,5160,23
20230904,091300,63806270,5160,5160,5160,5160,0
20230904,091200,63806270,5160,5160,5160,5160,99
20230904,091100,63295430,5160,5160,5160,5160,93
20230904,091000,62815550,5170,5180,5180,5170,65
20230904,090900,62479430,5190,5190,5190,5190,46
20230904,090800,62240690,5200,5200,5200,5190,391
20230904,090700,60207540,5200,5140,5200,5140,345
20230904,090600,58430980,5140,5150,5150,5140,384
20230904,090500,56453680,5150,5150,5150,5150,0
20230904,090400,56453680,5150,5150,5150,5150,107
20230904,090300,55902630,5150,5170,5170,5150,1628
20230904,090200,47495650,5190,5190,5190,5160,180
20230904,090100,46566630,5170,5230,5230,5170,5340
20230904,090000,18886050,5230,5200,5260,5200,3616